Dark

IBKR20260918P55
IBKR Sep 18 2026 55.00 Put (IBKR260918P00055000)
option OPRA

Inactive

Jul 31, 2026

0.0800-38.462%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0800	0.0800	0.0800	0.0800	-38.462%	1	875	0.000%
2026-07-29	0.1300	0.1300	0.1300	0.1300	-13.333%	1	876	-38.462%
2026-07-06	0.1500	0.1500	0.1500	0.1500	+25.000%	4	876	-46.667%
2026-07-01	0.1200	0.1200	0.1200	0.1200	-53.846%	4	880	-33.333%
2026-06-25	0.2600	0.2600	0.2600	0.2600	+13.043%	34	880	-69.231%
2026-06-24	0.2300	0.2300	0.2300	0.2300	-30.303%	1	876	-65.217%
2026-06-15	0.3000	0.3300	0.3000	0.3300	-17.500%	3	876	-75.758%
2026-06-12	0.4000	0.4000	0.4000	0.4000	-20.000%	2	876	-80.000%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-9.091%	98	876	-84.000%
2026-06-09	0.5500	0.5500	0.5500	0.5500	0.000%	1	781	-85.455%
2026-06-08	0.5500	0.5500	0.5400	0.5500	0.000%	569	781	-85.455%
2026-06-04	0.5000	0.5500	0.5000	0.5500	0.000%	3	285	-85.455%
2026-05-27	0.5500	0.5500	0.5500	0.5500	-8.333%	2	284	-85.455%
2026-05-26	0.8100	0.8100	0.6000	0.6000	0.000%	4	284	-86.667%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-21.053%	1	286	-86.667%
2026-05-19	0.4700	0.7600	0.4700	0.7600	+40.741%	40	286	-89.474%
2026-05-18	0.5400	0.5400	0.5400	0.5400	+20.000%	10	247	-85.185%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-18.182%	35	247	-82.222%
2026-05-13	0.5500	0.5500	0.5500	0.5500	-8.333%	1	283	-85.455%
2026-05-12	0.5500	0.6000	0.5500	0.6000	+13.208%	7	283	-86.667%
2026-05-11	0.5000	0.5300	0.5000	0.5300	-11.667%	2	283	-84.906%
2026-05-08	0.5500	0.6000	0.5500	0.6000	+25.000%	10	287	-86.667%
2026-05-06	0.4800	0.4800	0.4800	0.4800	-15.789%	2	281	-83.333%
2026-05-05	0.6000	0.6000	0.5500	0.5700	-18.571%	9	283	-85.965%
2026-05-04	0.7300	0.7300	0.7000	0.7000	-12.500%	7	288	-88.571%
2026-05-01	0.8700	0.8700	0.8000	0.8000	0.000%	12	304	-90.000%
2026-04-30	0.8000	0.8000	0.8000	0.8000	-30.435%	30	304	-90.000%
2026-04-29	1.0400	1.1500	1.0400	1.1500	0.000%	6	304	-93.043%
2026-04-28	1.1500	1.1500	1.1500	1.1500	+6.481%	112	308	-93.043%
2026-04-27	1.0800	1.0800	1.0800	1.0800	-8.475%	1	261	-92.593%
2026-04-23	1.1800	1.1800	1.1800	1.1800	+24.211%	2	260	-93.220%
2026-04-22	0.9200	0.9500	0.8600	0.9500	-5.000%	4	258	-91.579%
2026-04-21	0.8500	1.0000	0.8500	1.0000	+21.951%	7	258	-92.000%
2026-04-20	0.8500	0.8500	0.8200	0.8200	+2.500%	17	260	-90.244%
2026-04-17	0.8500	0.8500	0.8000	0.8000	-20.000%	29	264	-90.000%
2026-04-16	1.1000	1.1000	1.0000	1.0000	-4.762%	13	264	-92.000%
2026-04-15	1.1000	1.1000	1.0500	1.0500	-25.000%	5	259	-92.381%
2026-04-14	1.4000	1.4000	1.4000	1.4000	-25.926%	2	260	-94.286%
2026-04-13	1.8900	1.8900	1.8900	1.8900	-8.252%	1	258	-95.767%
2026-04-10	2.0600	2.0600	2.0600	2.0600	+6.736%	2	259	-96.117%
2026-04-09	1.9300	1.9300	1.9300	1.9300	-1.026%	1	257	-95.855%
2026-04-08	2.0300	2.0300	1.9500	1.9500	-29.603%	3	256	-95.897%
2026-04-06	2.8000	2.8000	2.7700	2.7700	-5.137%	3	257	-97.112%
2026-04-02	3.3000	3.3000	2.9200	2.9200	+3.180%	23	232	-97.260%
2026-04-01	2.8000	2.8300	2.8000	2.8300	-23.514%	2	232	-97.173%
2026-03-31	3.7000	3.7000	3.7000	3.7000	-5.128%	22	233	-97.838%
2026-03-30	3.8800	3.9000	3.8800	3.9000	+0.257%	2	233	-97.949%
2026-03-27	3.7600	3.8900	3.7000	3.8900	+11.143%	6	231	-97.943%
2026-03-26	3.2000	3.5000	3.2000	3.5000	+16.667%	7	227	-97.714%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-16.667%	1	225	-97.333%
2026-03-24	3.2000	3.6000	3.2000	3.6000	+13.208%	54	225	-97.778%
2026-03-23	2.9000	3.1800	2.9000	3.1800	-9.143%	2	181	-97.484%
2026-03-20	3.5000	3.5000	3.5000	3.5000	+2.941%	6	181	-97.714%
2026-03-19	3.4000	3.4000	3.4000	3.4000	+12.957%	39	181	-97.647%
2026-03-18	3.0100	3.0100	3.0100	3.0100	-18.649%	1	142	-97.342%
2026-03-13	3.7000	3.7000	3.7000	3.7000	+8.824%	12	141	-97.838%
2026-03-11	3.4000	3.4000	3.4000	3.4000	-8.108%	5	130	-97.647%
2026-03-09	4.2800	4.2800	3.7000	3.7000	-2.632%	10	130	-97.838%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+18.750%	3	129	-97.895%
2026-03-04	3.2000	3.2000	3.2000	3.2000	-8.571%	4	129	-97.500%
2026-03-03	3.5000	3.5000	3.5000	3.5000	+30.597%	1	128	-97.714%
2026-03-02	2.7900	2.7900	2.6800	2.6800	+5.098%	3	127	-97.015%
2026-02-24	2.7700	2.7700	2.5500	2.5500	+0.791%	2	126	-96.863%
2026-02-23	2.5300	2.5300	2.5300	2.5300	-0.784%	1	125	-96.838%
2026-02-17	2.5500	2.5500	2.5500	2.5500	+10.870%	1	124	-96.863%
2026-02-06	2.4000	2.4000	2.3000	2.3000	-11.538%	33	123	-96.522%
2026-02-05	2.4700	2.6300	2.4700	2.6000	+6.122%	32	126	-96.923%
2026-02-04	2.4500	2.4500	2.4500	2.4500	+35.359%	1	127	-96.735%
2026-01-30	1.8500	1.8500	1.8100	1.8100	+6.471%	2	127	-95.580%
2026-01-22	1.7000	1.7000	1.7000	1.7000	-8.602%	20	125	-95.294%
2026-01-21	2.2800	2.2800	1.8000	1.8600	-19.130%	4	105	-95.699%
2026-01-20	2.3500	2.3500	2.3000	2.3000	-2.542%	15	105	-96.522%
2026-01-16	2.0100	2.3600	2.0000	2.3600	+21.026%	17	87	-96.610%
2026-01-15	2.1500	2.1500	1.9500	1.9500	-22.925%	2	87	-95.897%
2026-01-13	2.5300	2.5300	2.5300	2.5300	-1.556%	1	88	-96.838%
2026-01-12	2.5700	2.5700	2.5700	2.5700	+2.800%	1	89	-96.887%
2026-01-09	2.5000	2.6100	2.5000	2.5000	+4.167%	4	90	-96.800%
2026-01-07	2.4000	2.4000	2.4000	2.4000	-4.000%	1	89	-96.667%
2026-01-06	2.5000	2.5000	2.5000	2.5000	-55.752%	2	88	-96.800%
2025-11-20	5.4800	5.6500	5.4800	5.6500	+34.524%	3	88	-98.584%
2025-11-07	4.2000	4.2000	4.2000	4.2000	+16.022%	7	87	-98.095%
2025-11-03	3.6200	3.6200	3.6200	3.6200	-3.979%	10	102	-97.790%
2025-10-31	3.7700	3.7700	3.7700	3.7700	+0.533%	10	102	-97.878%
2025-10-27	3.7500	3.7500	3.7500	3.7500	-15.158%	1	111	-97.867%
2025-10-17	4.4200	4.4200	4.4200	4.4200	+0.913%	1	111	-98.190%
2025-10-16	4.3800	4.3800	4.3800	4.3800	+25.143%	1	110	-98.174%
2025-10-09	3.5000	3.5000	3.5000	3.5000	-17.062%	1	109	-97.714%
2025-09-29	4.2200	4.2200	4.2200	4.2200	-4.955%	10	108	-98.104%
2025-09-26	4.4400	4.4400	4.4400	4.4400	-3.478%	10	98	-98.198%
2025-09-24	4.6000	4.6000	4.6000	4.6000	+2.908%	57	88	-98.261%
2025-09-23	4.4700	4.4700	4.4700	4.4700	-6.681%	1	31	-98.210%
2025-09-22	4.7900	4.7900	4.7900	4.7900	-8.238%	1	30	-98.330%
2025-09-10	5.2200	5.2200	5.2200	5.2200	-5.091%	1	30	-98.467%
2025-09-08	5.5000	5.5000	5.5000	5.5000	-5.172%	2	29	-98.545%
2025-09-05	5.8000	5.8000	5.8000	5.8000	+13.725%	25	27	-98.621%
2025-08-28	5.1000	5.1000	5.1000	5.1000	+0.791%	1	2	-98.431%
2025-08-25	5.0600	5.0600	5.0600	5.0600	0.000%	1	1	-98.419%